Options Chain for ELI LILLY & CO COM (LLY) - $1,209.00 as of 8/14/2026 1:25:21 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 568.15 | 583.30 | 575.73 | % | 0.94 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 620.00 | 558.25 | 573.30 | 565.78 | % | 0.91 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 630.00 | 548.30 | 563.40 | 555.85 | % | 0.88 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 640.00 | 535.60 | 553.50 | 544.55 | % | 0.85 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 650.00 | 525.20 | 544.00 | 534.60 | % | 0.82 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 660.00 | 514.90 | 533.60 | 524.25 | % | 0.79 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 670.00 | 505.80 | 523.70 | 514.75 | % | 0.77 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 680.00 | 494.95 | 513.75 | 504.35 | % | 0.74 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 690.00 | 485.90 | 503.85 | 494.88 | % | 0.72 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 700.00 | 476.00 | 493.90 | 484.95 | % | 0.69 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 710.00 | 468.85 | 484.00 | 476.43 | % | 0.67 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 720.00 | 458.95 | 474.00 | 466.48 | % | 0.65 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 730.00 | 448.80 | 464.00 | 456.40 | % | 0.63 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 740.00 | 439.10 | 454.00 | 446.55 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 750.00 | 429.20 | 444.00 | 436.60 | % | 0.58 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 760.00 | 419.25 | 434.00 | 426.63 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 770.00 | 409.35 | 424.45 | 416.90 | % | 0.54 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 780.00 | 399.25 | 416.00 | 407.63 | % | 0.52 | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 785.00 | 394.30 | 410.00 | 402.15 | % | 0.51 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 790.00 | 389.55 | 406.00 | 397.78 | % | 0.50 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 795.00 | 384.60 | 400.00 | 392.30 | % | 0.49 | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 800.00 | 379.25 | 396.00 | 387.63 | % | 0.48 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 805.00 | 374.70 | 390.00 | 382.35 | % | 0.47 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 810.00 | 369.60 | 384.90 | 377.25 | % | 0.47 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 815.00 | 364.80 | 379.95 | 372.38 | % | 0.46 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 820.00 | 359.90 | 375.05 | 367.48 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 825.00 | 354.95 | 370.00 | 362.48 | % | 0.44 | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 830.00 | 350.00 | 365.15 | 357.58 | % | 0.43 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 835.00 | 345.10 | 360.00 | 352.55 | % | 0.42 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 840.00 | 340.15 | 355.30 | 347.73 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 845.00 | 335.20 | 350.00 | 342.60 | % | 0.41 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 850.00 | 330.10 | 345.45 | 337.78 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 855.00 | 325.40 | 340.00 | 332.70 | % | 0.39 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.09 | 8/14/2026 4:00:02 PM EST | |||
| 860.00 | 320.45 | 335.60 | 328.03 | % | 0.38 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 865.00 | 315.55 | 330.65 | 323.10 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 870.00 | 310.60 | 325.75 | 318.18 | % | 0.37 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 875.00 | 305.50 | 320.85 | 313.18 | % | 0.36 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.11 | 8/14/2026 4:00:02 PM EST | |||
| 880.00 | 300.75 | 315.95 | 308.35 | % | 0.35 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.11 | 8/14/2026 4:00:02 PM EST | |||
| 885.00 | 295.85 | 311.05 | 303.45 | % | 0.34 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.11 | 8/14/2026 4:00:02 PM EST | |||
| 890.00 | 288.40 | 306.00 | 297.20 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.12 | 8/14/2026 4:00:02 PM EST | |||
| 895.00 | 286.05 | 301.25 | 293.65 | % | 0.33 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 900.00 | 281.15 | 296.00 | 288.58 | % | 0.32 | 0 | 0 | 0.51 | 0.99 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 905.00 | 275.90 | 291.05 | 283.48 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 910.00 | 271.40 | 286.00 | 278.70 | % | 0.31 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 915.00 | 266.50 | 281.70 | 274.10 | % | 0.30 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.14 | 8/14/2026 4:00:02 PM EST | |||
| 920.00 | 260.80 | 276.85 | 268.83 | % | 0.29 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.14 | 8/14/2026 4:00:02 PM EST | |||
| 925.00 | 256.80 | 272.00 | 264.40 | % | 0.29 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 930.00 | 251.95 | 267.05 | 259.50 | % | 0.28 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 935.00 | 247.10 | 261.95 | 254.53 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.16 | 8/14/2026 4:00:02 PM EST | |||
| 940.00 | 242.30 | 257.00 | 249.65 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.16 | 8/14/2026 4:00:02 PM EST | |||
| 945.00 | 237.45 | 252.00 | 244.73 | % | 0.26 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.17 | 8/14/2026 4:00:02 PM EST | |||
| 950.00 | 232.65 | 247.60 | 240.13 | % | 0.25 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.18 | 8/14/2026 4:00:02 PM EST | |||
| 955.00 | 227.00 | 243.00 | 235.00 | % | 0.25 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.19 | 8/14/2026 4:00:02 PM EST | |||
| 960.00 | 223.05 | 238.00 | 230.53 | % | 0.24 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.20 | 8/14/2026 4:00:02 PM EST | |||
| 965.00 | 218.25 | 232.95 | 225.60 | % | 0.23 | 0 | 0 | 0.44 | 0.97 | 0.00 | -0.21 | 8/14/2026 4:00:02 PM EST | |||
| 970.00 | 213.50 | 229.20 | 221.35 | % | 0.23 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.22 | 8/14/2026 4:00:02 PM EST | |||
| 975.00 | 208.75 | 222.45 | 215.60 | % | 0.22 | 0 | 0 | 0.44 | 0.96 | 0.00 | -0.23 | 8/14/2026 4:00:02 PM EST | |||
| 980.00 | 204.00 | 218.25 | 211.13 | % | 0.22 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.24 | 8/14/2026 4:00:02 PM EST | |||
| 985.00 | 199.30 | 213.00 | 206.15 | % | 0.21 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.24 | 8/14/2026 4:00:02 PM EST | |||
| 990.00 | 195.00 | 208.00 | 201.50 | % | 0.20 | 0 | 0 | 0.43 | 0.94 | 0.00 | -0.26 | 8/14/2026 4:00:02 PM EST | |||
| 995.00 | 190.00 | 204.00 | 197.00 | % | 0.20 | 0 | 0 | 0.44 | 0.94 | 0.00 | -0.27 | 8/14/2026 4:00:02 PM EST | |||
| 1,000.00 | 185.25 | 199.00 | 192.13 | % | 0.19 | 0 | 0 | 0.42 | 0.94 | 0.00 | -0.28 | 8/14/2026 4:00:02 PM EST | |||
| 1,005.00 | 181.00 | 195.00 | 188.00 | % | 0.19 | 0 | 0 | 0.44 | 0.93 | 0.00 | -0.29 | 8/14/2026 4:00:02 PM EST | |||
| 1,010.00 | 176.05 | 190.00 | 183.03 | % | 0.18 | 0 | 0 | 0.41 | 0.92 | 0.00 | -0.30 | 8/14/2026 4:00:02 PM EST | |||
| 1,015.00 | 172.00 | 186.00 | 179.00 | % | 0.18 | 0 | 0 | 0.43 | 0.92 | 0.00 | -0.31 | 8/14/2026 4:00:02 PM EST | |||
| 1,020.00 | 167.00 | 181.00 | 174.00 | % | 0.17 | 0 | 0 | 0.43 | 0.91 | 0.00 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 1,025.00 | 162.95 | 177.00 | 169.98 | % | 0.17 | 0 | 0 | 0.30 | 0.91 | 0.00 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 1,030.00 | 158.00 | 170.00 | 164.00 | % | 0.16 | 0 | 0 | 0.28 | 0.90 | 0.00 | -0.34 | 8/14/2026 4:00:02 PM EST | |||
| 1,035.00 | 154.00 | 166.00 | 160.00 | % | 0.15 | 0 | 0 | 0.31 | 0.89 | 0.00 | -0.36 | 8/14/2026 4:00:02 PM EST | |||
| 1,040.00 | 149.00 | 161.00 | 155.00 | % | 0.15 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.37 | 8/14/2026 4:00:02 PM EST | |||
| 1,045.00 | 145.00 | 156.80 | 150.90 | % | 0.14 | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.38 | 8/14/2026 4:00:02 PM EST | |||
| 1,050.00 | 141.00 | 153.50 | 147.25 | % | 0.14 | 0 | 0 | 0.32 | 0.87 | 0.00 | -0.39 | 8/14/2026 4:00:02 PM EST | |||
| 1,055.00 | 136.00 | 148.00 | 142.00 | % | 0.13 | 0 | 0 | 0.31 | 0.86 | 0.00 | -0.40 | 8/14/2026 4:00:02 PM EST | |||
| 1,060.00 | 132.00 | 144.00 | 138.00 | % | 0.13 | 0 | 0 | 0.31 | 0.85 | 0.00 | -0.41 | 8/14/2026 4:00:02 PM EST | |||
| 1,065.00 | 128.00 | 140.30 | 134.15 | % | 0.13 | 0 | 0 | 0.32 | 0.84 | 0.00 | -0.42 | 8/14/2026 4:00:02 PM EST | |||
| 1,070.00 | 124.00 | 136.20 | 130.10 | % | 0.12 | 0 | 0 | 0.32 | 0.83 | 0.00 | -0.43 | 8/14/2026 4:00:02 PM EST | |||
| 1,075.00 | 119.20 | 131.00 | 125.10 | % | 0.12 | 0 | 0 | 0.31 | 0.82 | 0.00 | -0.45 | 8/14/2026 4:00:02 PM EST | |||
| 1,080.00 | 115.15 | 128.00 | 121.58 | % | 0.11 | 0 | 0 | 0.31 | 0.81 | 0.00 | -0.46 | 8/14/2026 4:00:02 PM EST | |||
| 1,085.00 | 111.15 | 124.00 | 117.58 | % | 0.11 | 0 | 0 | 0.31 | 0.80 | 0.00 | -0.47 | 8/14/2026 4:00:02 PM EST | |||
| 1,090.00 | 107.20 | 120.00 | 113.60 | % | 0.10 | 0 | 0 | 0.31 | 0.79 | 0.00 | -0.48 | 8/14/2026 4:00:02 PM EST | |||
| 1,095.00 | 104.00 | 117.00 | 110.50 | % | 0.10 | 0 | 0 | 0.32 | 0.78 | 0.00 | -0.49 | 8/14/2026 4:00:02 PM EST | |||
| 1,100.00 | 101.00 | 113.60 | 107.30 | % | 0.10 | 0 | 0 | 0.32 | 0.77 | 0.00 | -0.50 | 8/14/2026 4:00:02 PM EST | |||
| 1,105.00 | 98.00 | 107.00 | 102.50 | % | 0.09 | 0 | 0 | 0.32 | 0.76 | 0.00 | -0.51 | 8/14/2026 4:00:02 PM EST | |||
| 1,110.00 | 94.00 | 104.00 | 99.00 | % | 0.09 | 0 | 0 | 0.32 | 0.74 | 0.00 | -0.51 | 8/14/2026 4:00:02 PM EST | |||
| 1,115.00 | 90.15 | 100.00 | 95.08 | % | 0.09 | 0 | 0 | 0.31 | 0.73 | 0.00 | -0.52 | 8/14/2026 4:00:02 PM EST | |||
| 1,120.00 | 87.80 | 96.00 | 91.90 | % | 0.08 | 0 | 0 | 0.31 | 0.72 | 0.00 | -0.53 | 8/14/2026 4:00:02 PM EST | |||
| 1,125.00 | 83.35 | 92.95 | 88.15 | % | 0.08 | 0 | 0 | 0.31 | 0.70 | 0.00 | -0.54 | 8/14/2026 4:00:02 PM EST | |||
| 1,130.00 | 80.30 | 89.00 | 84.65 | % | 0.07 | 0 | 0 | 0.31 | 0.69 | 0.00 | -0.54 | 8/14/2026 4:00:02 PM EST | |||
| 1,135.00 | 76.10 | 85.40 | 80.75 | % | 0.07 | 0 | 0 | 0.31 | 0.68 | 0.00 | -0.55 | 8/14/2026 4:00:02 PM EST | |||
| 1,140.00 | 73.60 | 82.50 | 78.05 | % | 0.07 | 0 | 0 | 0.31 | 0.66 | 0.00 | -0.55 | 8/14/2026 4:00:02 PM EST | |||
| 1,145.00 | 70.00 | 79.15 | 74.58 | % | 0.07 | 0 | 0 | 0.30 | 0.65 | 0.00 | -0.56 | 8/14/2026 4:00:02 PM EST | |||
| 1,150.00 | 67.00 | 76.90 | 71.95 | % | 0.06 | 0 | 0 | 0.31 | 0.63 | 0.00 | -0.56 | 8/14/2026 4:00:02 PM EST | |||
| 1,155.00 | 64.00 | 72.90 | 68.45 | % | 0.06 | 0 | 0 | 0.30 | 0.62 | 0.00 | -0.57 | 8/14/2026 4:00:02 PM EST | |||
| 1,160.00 | 61.00 | 69.60 | 65.30 | % | 0.06 | 0 | 0 | 0.30 | 0.60 | 0.00 | -0.57 | 8/14/2026 4:00:02 PM EST | |||
| 1,165.00 | 58.40 | 67.00 | 62.70 | % | 0.05 | 0 | 0 | 0.30 | 0.59 | 0.00 | -0.57 | 8/14/2026 4:00:02 PM EST | |||
| 1,170.00 | 56.00 | 64.00 | 60.00 | 58.57 | % | 0.05 | 2 | 0 | 0.30 | 0.57 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,175.00 | 53.00 | 61.45 | 57.23 | 78.30 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.30 | 0.56 | 0.00 | -0.57 | 8/13/2026 | 8/14/2026 4:00:02 PM EST |
| 1,180.00 | 50.00 | 59.45 | 54.73 | 55.50 | % | 0.05 | 3 | 0 | 0.30 | 0.54 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,185.00 | 47.00 | 56.35 | 51.68 | % | 0.04 | 0 | 0 | 0.30 | 0.52 | 0.00 | -0.57 | 8/14/2026 4:00:02 PM EST | |||
| 1,190.00 | 45.00 | 54.00 | 49.50 | 54.54 | % | 0.04 | 2 | 0 | 0.30 | 0.51 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,195.00 | 42.25 | 51.45 | 46.85 | 50.25 | % | 0.04 | 2 | 0 | 0.30 | 0.49 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,200.00 | 40.00 | 49.55 | 44.78 | 44.00 | % | 0.04 | 25 | 0 | 0.30 | 0.48 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,205.00 | 38.00 | 47.00 | 42.50 | 43.85 | % | 0.04 | 94 | 0 | 0.30 | 0.46 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,210.00 | 35.20 | 44.40 | 39.80 | % | 0.03 | 0 | 0 | 0.29 | 0.44 | 0.00 | -0.55 | 8/14/2026 4:00:02 PM EST | |||
| 1,215.00 | 33.15 | 42.55 | 37.85 | 39.55 | -16.50 | -29.44% | 0.03 | 104 | 2 | 0.29 | 0.43 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,220.00 | 31.05 | 41.00 | 36.03 | 39.71 | % | 0.03 | 40 | 0 | 0.29 | 0.41 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,225.00 | 29.15 | 38.35 | 33.75 | % | 0.03 | 0 | 0 | 0.29 | 0.40 | 0.00 | -0.53 | 8/14/2026 4:00:02 PM EST | |||
| 1,230.00 | 28.00 | 36.50 | 32.25 | 38.40 | % | 0.03 | 2 | 0 | 0.29 | 0.38 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,235.00 | 26.00 | 33.80 | 29.90 | 33.00 | % | 0.02 | 4 | 0 | 0.29 | 0.37 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,240.00 | 24.00 | 32.70 | 28.35 | % | 0.02 | 0 | 0 | 0.29 | 0.35 | 0.00 | -0.51 | 8/14/2026 4:00:02 PM EST | |||
| 1,245.00 | 22.00 | 30.65 | 26.33 | 29.30 | -16.10 | -35.47% | 0.02 | 14 | 1 | 0.29 | 0.34 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,250.00 | 21.00 | 28.35 | 24.68 | 26.90 | -15.14 | -36.02% | 0.02 | 15 | 3 | 0.28 | 0.32 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,255.00 | 19.00 | 27.75 | 23.38 | 24.73 | % | 0.02 | 30 | 0 | 0.28 | 0.31 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,260.00 | 18.00 | 25.45 | 21.73 | 25.95 | % | 0.02 | 36 | 0 | 0.28 | 0.30 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,265.00 | 17.00 | 25.20 | 21.10 | 25.66 | % | 0.02 | 2 | 0 | 0.29 | 0.28 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,270.00 | 16.00 | 22.25 | 19.13 | 21.40 | % | 0.02 | 116 | 0 | 0.29 | 0.27 | 0.00 | -0.44 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,275.00 | 14.00 | 21.35 | 17.68 | 21.25 | % | 0.01 | 16 | 0 | 0.28 | 0.26 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,280.00 | 13.00 | 20.55 | 16.78 | 19.68 | % | 0.01 | 198 | 0 | 0.28 | 0.24 | 0.00 | -0.42 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,285.00 | 12.00 | 20.85 | 16.43 | 20.84 | -9.81 | -32.01% | 0.01 | 20 | 4 | 0.29 | 0.23 | 0.00 | -0.41 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,290.00 | 11.55 | 20.95 | 16.25 | 18.95 | % | 0.01 | 20 | 0 | 0.29 | 0.22 | 0.00 | -0.40 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,295.00 | 10.00 | 16.80 | 13.40 | 17.25 | % | 0.01 | 103 | 0 | 0.28 | 0.21 | 0.00 | -0.38 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,300.00 | 10.00 | 18.60 | 14.30 | 18.19 | % | 0.01 | 2 | 0 | 0.29 | 0.20 | 0.00 | -0.37 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,320.00 | 7.00 | 16.00 | 11.50 | % | 0.01 | 0 | 0 | 0.29 | 0.16 | 0.00 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 1,340.00 | 5.15 | 12.40 | 8.78 | 11.85 | % | 0.01 | 6 | 0 | 0.29 | 0.13 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,360.00 | 3.00 | 12.00 | 7.50 | 9.85 | % | 0.01 | 20 | 0 | 0.30 | 0.10 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,380.00 | 1.80 | 11.00 | 6.40 | 8.34 | % | 0.00 | 20 | 0 | 0.30 | 0.08 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,400.00 | 2.42 | 7.05 | 4.74 | 5.13 | % | 0.00 | 63 | 0 | 0.31 | 0.06 | 0.00 | -0.15 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,420.00 | 1.61 | 6.80 | 4.21 | 4.55 | % | 0.00 | 102 | 0 | 0.32 | 0.04 | 0.00 | -0.12 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,440.00 | 1.18 | 6.70 | 3.94 | 4.45 | % | 0.00 | 62 | 0 | 0.33 | 0.03 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,460.00 | 0.68 | 7.55 | 4.12 | 4.60 | % | 0.00 | 40 | 0 | 0.34 | 0.02 | 0.00 | -0.07 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,480.00 | 0.85 | 10.00 | 5.43 | 4.32 | % | 0.00 | 2 | 0 | 0.37 | 0.02 | 0.00 | -0.05 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,500.00 | 0.75 | 6.55 | 3.65 | 3.41 | % | 0.00 | 60 | 0 | 0.37 | 0.01 | 0.00 | -0.04 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,520.00 | 0.51 | 9.25 | 4.88 | 2.09 | % | 0.00 | 4 | 0 | 0.39 | 0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,540.00 | 0.32 | 3.95 | 2.14 | 1.41 | % | 0.00 | 6 | 0 | 0.36 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,560.00 | 0.26 | 7.90 | 4.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 1,580.00 | 0.19 | 6.50 | 3.35 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 1,600.00 | 0.36 | 1.64 | 1.00 | 0.92 | % | 0.00 | 731 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,620.00 | 0.03 | 1.46 | 0.75 | 0.95 | % | 0.00 | 315 | 0 | 0.34 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,640.00 | 0.23 | 5.45 | 2.84 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 610.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 620.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 630.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 640.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 650.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 660.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 670.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 680.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 690.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 700.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 710.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 720.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 730.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 740.00 | 0.00 | 1.33 | 0.67 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 750.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 760.00 | 0.00 | 0.93 | 0.47 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 770.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST | |||
| 780.00 | 0.05 | 0.65 | 0.35 | 0.49 | % | 0.00 | 3,721 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 785.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 790.00 | 0.05 | 4.05 | 2.05 | 5.07 | % | 0.00 | 1,350 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 795.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 800.00 | 0.05 | 1.12 | 0.59 | 0.72 | % | 0.00 | 2,281 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 805.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 810.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 815.00 | 0.00 | 10.00 | 5.00 | 5.06 | % | 0.01 | 389 | 0 | 0.74 | 0.00 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 820.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 825.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 830.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 835.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 840.00 | 0.00 | 2.02 | 1.01 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 845.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.06 | 8/14/2026 4:00:02 PM EST | |||
| 850.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.68 | 0.00 | 0.00 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 855.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.09 | 8/14/2026 4:00:02 PM EST | |||
| 860.00 | 0.00 | 1.82 | 0.91 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 865.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 870.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.10 | 8/14/2026 4:00:02 PM EST | |||
| 875.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.11 | 8/14/2026 4:00:02 PM EST | |||
| 880.00 | 0.00 | 1.80 | 0.90 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.11 | 8/14/2026 4:00:02 PM EST | |||
| 885.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.61 | -0.01 | 0.00 | -0.11 | 8/14/2026 4:00:02 PM EST | |||
| 890.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.12 | 8/14/2026 4:00:02 PM EST | |||
| 895.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 900.00 | 0.32 | 2.32 | 1.32 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 905.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 910.00 | 0.00 | 2.92 | 1.46 | % | 0.00 | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.13 | 8/14/2026 4:00:02 PM EST | |||
| 915.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.14 | 8/14/2026 4:00:02 PM EST | |||
| 920.00 | 0.00 | 3.80 | 1.90 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.14 | 8/14/2026 4:00:02 PM EST | |||
| 925.00 | 0.05 | 10.00 | 5.03 | % | 0.01 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 930.00 | 0.00 | 4.60 | 2.30 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 935.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.52 | -0.02 | 0.00 | -0.16 | 8/14/2026 4:00:02 PM EST | |||
| 940.00 | 0.00 | 6.50 | 3.25 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.16 | 8/14/2026 4:00:02 PM EST | |||
| 945.00 | 0.00 | 10.00 | 5.00 | % | 0.01 | 0 | 0 | 0.50 | -0.02 | 0.00 | -0.17 | 8/14/2026 4:00:02 PM EST | |||
| 950.00 | 0.00 | 4.15 | 2.08 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.18 | 8/14/2026 4:00:02 PM EST | |||
| 955.00 | 0.05 | 10.00 | 5.03 | 4.46 | % | 0.01 | 2 | 0 | 0.35 | -0.03 | 0.00 | -0.19 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 960.00 | 0.85 | 9.90 | 5.38 | 4.82 | % | 0.01 | 2 | 0 | 0.38 | -0.03 | 0.00 | -0.20 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 965.00 | 1.06 | 9.95 | 5.51 | 4.97 | % | 0.01 | 6 | 0 | 0.38 | -0.03 | 0.00 | -0.21 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 970.00 | 0.37 | 5.00 | 2.69 | % | 0.00 | 0 | 0 | 0.31 | -0.04 | 0.00 | -0.22 | 8/14/2026 4:00:02 PM EST | |||
| 975.00 | 1.18 | 9.70 | 5.44 | 4.88 | % | 0.01 | 6 | 0 | 0.36 | -0.04 | 0.00 | -0.23 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 980.00 | 1.51 | 4.60 | 3.06 | 3.33 | % | 0.00 | 20 | 0 | 0.32 | -0.05 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 985.00 | 2.30 | 9.65 | 5.98 | 5.17 | % | 0.01 | 41 | 0 | 0.37 | -0.05 | 0.00 | -0.24 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 990.00 | 0.08 | 10.00 | 5.04 | 4.87 | % | 0.01 | 2 | 0 | 0.30 | -0.06 | 0.00 | -0.26 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 995.00 | 0.19 | 10.00 | 5.10 | 6.29 | % | 0.01 | 44 | 0 | 0.31 | -0.06 | 0.00 | -0.27 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,000.00 | 3.60 | 8.35 | 5.98 | 5.00 | % | 0.01 | 48 | 0 | 0.35 | -0.06 | 0.00 | -0.28 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,005.00 | 1.70 | 10.00 | 5.85 | 6.24 | % | 0.01 | 30 | 0 | 0.33 | -0.07 | 0.00 | -0.29 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,010.00 | 1.05 | 11.00 | 6.03 | 5.93 | % | 0.01 | 22 | 0 | 0.32 | -0.08 | 0.00 | -0.30 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,015.00 | 2.20 | 11.00 | 6.60 | 5.47 | % | 0.01 | 4 | 0 | 0.33 | -0.08 | 0.00 | -0.31 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,020.00 | 2.00 | 9.55 | 5.78 | 7.46 | % | 0.01 | 2 | 0 | 0.31 | -0.09 | 0.00 | -0.32 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,025.00 | 3.05 | 12.00 | 7.53 | % | 0.01 | 0 | 0 | 0.33 | -0.09 | 0.00 | -0.33 | 8/14/2026 4:00:02 PM EST | |||
| 1,030.00 | 3.00 | 12.00 | 7.50 | % | 0.01 | 0 | 0 | 0.32 | -0.10 | 0.00 | -0.34 | 8/14/2026 4:00:02 PM EST | |||
| 1,035.00 | 3.00 | 13.00 | 8.00 | % | 0.01 | 0 | 0 | 0.31 | -0.11 | 0.00 | -0.36 | 8/14/2026 4:00:02 PM EST | |||
| 1,040.00 | 4.00 | 13.00 | 8.50 | % | 0.01 | 0 | 0 | 0.31 | -0.12 | 0.00 | -0.37 | 8/14/2026 4:00:02 PM EST | |||
| 1,045.00 | 5.00 | 14.00 | 9.50 | % | 0.01 | 0 | 0 | 0.32 | -0.12 | 0.00 | -0.38 | 8/14/2026 4:00:02 PM EST | |||
| 1,050.00 | 6.00 | 15.00 | 10.50 | % | 0.01 | 0 | 0 | 0.32 | -0.13 | 0.00 | -0.39 | 8/14/2026 4:00:02 PM EST | |||
| 1,055.00 | 6.60 | 15.00 | 10.80 | % | 0.01 | 0 | 0 | 0.32 | -0.14 | 0.00 | -0.40 | 8/14/2026 4:00:02 PM EST | |||
| 1,060.00 | 7.00 | 16.00 | 11.50 | % | 0.01 | 0 | 0 | 0.31 | -0.15 | 0.00 | -0.41 | 8/14/2026 4:00:02 PM EST | |||
| 1,065.00 | 7.95 | 17.00 | 12.48 | % | 0.01 | 0 | 0 | 0.32 | -0.16 | 0.00 | -0.42 | 8/14/2026 4:00:02 PM EST | |||
| 1,070.00 | 10.60 | 17.70 | 14.15 | 13.00 | % | 0.01 | 8 | 0 | 0.32 | -0.17 | 0.00 | -0.43 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,075.00 | 10.45 | 17.40 | 13.93 | 13.90 | % | 0.01 | 12 | 0 | 0.31 | -0.18 | 0.00 | -0.45 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,080.00 | 10.00 | 17.00 | 13.50 | 16.67 | % | 0.01 | 36 | 0 | 0.30 | -0.19 | 0.00 | -0.46 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,085.00 | 11.00 | 19.10 | 15.05 | 16.57 | % | 0.01 | 28 | 0 | 0.30 | -0.20 | 0.00 | -0.47 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,090.00 | 13.20 | 19.35 | 16.28 | 18.17 | % | 0.01 | 24 | 0 | 0.30 | -0.21 | 0.00 | -0.48 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,095.00 | 15.30 | 20.55 | 17.93 | 19.43 | % | 0.02 | 43 | 0 | 0.31 | -0.22 | 0.00 | -0.49 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,100.00 | 15.15 | 24.00 | 19.58 | 20.72 | % | 0.02 | 56 | 0 | 0.31 | -0.23 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,105.00 | 16.00 | 23.70 | 19.85 | 21.07 | % | 0.02 | 58 | 0 | 0.30 | -0.24 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,110.00 | 17.55 | 25.15 | 21.35 | 21.60 | % | 0.02 | 52 | 0 | 0.30 | -0.26 | 0.00 | -0.51 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,115.00 | 18.00 | 26.45 | 22.23 | 24.03 | % | 0.02 | 74 | 0 | 0.30 | -0.27 | 0.00 | -0.52 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,120.00 | 20.00 | 29.00 | 24.50 | 25.05 | % | 0.02 | 18 | 0 | 0.30 | -0.28 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,125.00 | 21.00 | 30.00 | 25.50 | 27.22 | % | 0.02 | 13 | 0 | 0.30 | -0.30 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,130.00 | 23.00 | 31.65 | 27.33 | 28.66 | % | 0.02 | 33 | 0 | 0.30 | -0.31 | 0.00 | -0.54 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,135.00 | 25.00 | 33.05 | 29.03 | 29.87 | % | 0.03 | 29 | 0 | 0.29 | -0.32 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,140.00 | 26.10 | 35.00 | 30.55 | 31.44 | % | 0.03 | 132 | 0 | 0.30 | -0.34 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,145.00 | 28.00 | 35.50 | 31.75 | 33.05 | +5.05 | +18.04% | 0.03 | 54 | 31 | 0.29 | -0.35 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,150.00 | 30.00 | 38.75 | 34.38 | 34.65 | +8.30 | +31.50% | 0.03 | 8 | 9 | 0.29 | -0.37 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,155.00 | 32.00 | 41.00 | 36.50 | 37.54 | +7.84 | +26.40% | 0.03 | 6 | 3 | 0.30 | -0.38 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,160.00 | 34.00 | 43.00 | 38.50 | 38.20 | +7.55 | +24.64% | 0.03 | 188 | 1 | 0.29 | -0.40 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,165.00 | 36.00 | 45.00 | 40.50 | 41.55 | % | 0.03 | 148 | 0 | 0.29 | -0.41 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,170.00 | 38.00 | 47.00 | 42.50 | 42.75 | +10.02 | +30.62% | 0.04 | 8 | 1 | 0.29 | -0.43 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST |
| 1,175.00 | 41.00 | 49.00 | 45.00 | 45.50 | % | 0.04 | 160 | 0 | 0.29 | -0.44 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,180.00 | 43.00 | 51.95 | 47.48 | 48.10 | % | 0.04 | 1 | 0 | 0.29 | -0.46 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,185.00 | 45.00 | 54.00 | 49.50 | % | 0.04 | 0 | 0 | 0.29 | -0.48 | 0.00 | -0.57 | 8/14/2026 4:00:02 PM EST | |||
| 1,190.00 | 48.00 | 56.10 | 52.05 | 52.62 | % | 0.04 | 2 | 0 | 0.28 | -0.49 | 0.00 | -0.57 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,195.00 | 50.00 | 59.00 | 54.50 | 55.60 | % | 0.05 | 27 | 0 | 0.29 | -0.51 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,200.00 | 53.00 | 62.00 | 57.50 | 58.56 | % | 0.05 | 9 | 0 | 0.29 | -0.52 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,205.00 | 56.00 | 64.00 | 60.00 | 62.17 | % | 0.05 | 108 | 0 | 0.28 | -0.54 | 0.00 | -0.56 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,210.00 | 59.00 | 67.00 | 63.00 | 63.41 | % | 0.05 | 46 | 0 | 0.28 | -0.56 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,215.00 | 62.00 | 70.00 | 66.00 | 64.66 | % | 0.05 | 30 | 0 | 0.28 | -0.57 | 0.00 | -0.55 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,220.00 | 64.20 | 73.00 | 68.60 | % | 0.06 | 0 | 0 | 0.28 | -0.59 | 0.00 | -0.54 | 8/14/2026 4:00:02 PM EST | |||
| 1,225.00 | 68.00 | 76.00 | 72.00 | 73.56 | % | 0.06 | 4 | 0 | 0.28 | -0.60 | 0.00 | -0.53 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,230.00 | 71.00 | 79.00 | 75.00 | % | 0.06 | 0 | 0 | 0.28 | -0.62 | 0.00 | -0.52 | 8/14/2026 4:00:02 PM EST | |||
| 1,235.00 | 74.00 | 83.00 | 78.50 | % | 0.06 | 0 | 0 | 0.28 | -0.63 | 0.00 | -0.52 | 8/14/2026 4:00:02 PM EST | |||
| 1,240.00 | 77.00 | 86.00 | 81.50 | % | 0.07 | 0 | 0 | 0.28 | -0.65 | 0.00 | -0.51 | 8/14/2026 4:00:02 PM EST | |||
| 1,245.00 | 81.00 | 89.00 | 85.00 | 85.00 | % | 0.07 | 1 | 0 | 0.27 | -0.66 | 0.00 | -0.50 | 8/14/2026 | 8/14/2026 4:00:02 PM EST | |
| 1,250.00 | 84.00 | 93.00 | 88.50 | % | 0.07 | 0 | 0 | 0.28 | -0.68 | 0.00 | -0.49 | 8/14/2026 4:00:02 PM EST | |||
| 1,255.00 | 88.00 | 96.20 | 92.10 | % | 0.07 | 0 | 0 | 0.27 | -0.69 | 0.00 | -0.48 | 8/14/2026 4:00:02 PM EST | |||
| 1,260.00 | 91.20 | 100.00 | 95.60 | % | 0.08 | 0 | 0 | 0.27 | -0.70 | 0.00 | -0.47 | 8/14/2026 4:00:02 PM EST | |||
| 1,265.00 | 95.00 | 104.00 | 99.50 | % | 0.08 | 0 | 0 | 0.28 | -0.72 | 0.00 | -0.45 | 8/14/2026 4:00:02 PM EST | |||
| 1,270.00 | 99.00 | 108.00 | 103.50 | % | 0.08 | 0 | 0 | 0.28 | -0.73 | 0.00 | -0.44 | 8/14/2026 4:00:02 PM EST | |||
| 1,275.00 | 103.00 | 114.50 | 108.75 | % | 0.09 | 0 | 0 | 0.29 | -0.74 | 0.00 | -0.43 | 8/14/2026 4:00:02 PM EST | |||
| 1,280.00 | 104.00 | 118.00 | 111.00 | % | 0.09 | 0 | 0 | 0.27 | -0.76 | 0.00 | -0.42 | 8/14/2026 4:00:02 PM EST | |||
| 1,285.00 | 108.35 | 122.00 | 115.18 | % | 0.09 | 0 | 0 | 0.27 | -0.77 | 0.00 | -0.41 | 8/14/2026 4:00:02 PM EST | |||
| 1,290.00 | 112.70 | 126.00 | 119.35 | % | 0.09 | 0 | 0 | 0.27 | -0.78 | 0.00 | -0.40 | 8/14/2026 4:00:02 PM EST | |||
| 1,295.00 | 116.00 | 130.55 | 123.28 | % | 0.10 | 0 | 0 | 0.27 | -0.79 | 0.00 | -0.38 | 8/14/2026 4:00:02 PM EST | |||
| 1,300.00 | 121.20 | 134.70 | 127.95 | % | 0.10 | 0 | 0 | 0.27 | -0.80 | 0.00 | -0.37 | 8/14/2026 4:00:02 PM EST | |||
| 1,320.00 | 138.50 | 151.85 | 145.18 | % | 0.11 | 0 | 0 | 0.27 | -0.84 | 0.00 | -0.32 | 8/14/2026 4:00:02 PM EST | |||
| 1,340.00 | 157.00 | 169.70 | 163.35 | % | 0.12 | 0 | 0 | 0.36 | -0.87 | 0.00 | -0.27 | 8/14/2026 4:00:02 PM EST | |||
| 1,360.00 | 175.50 | 188.00 | 181.75 | % | 0.13 | 0 | 0 | 0.37 | -0.90 | 0.00 | -0.23 | 8/14/2026 4:00:02 PM EST | |||
| 1,380.00 | 194.50 | 207.00 | 200.75 | % | 0.15 | 0 | 0 | 0.39 | -0.92 | 0.00 | -0.19 | 8/14/2026 4:00:02 PM EST | |||
| 1,400.00 | 214.00 | 227.85 | 220.93 | % | 0.16 | 0 | 0 | 0.41 | -0.94 | 0.00 | -0.15 | 8/14/2026 4:00:02 PM EST | |||
| 1,420.00 | 232.30 | 245.95 | 239.13 | % | 0.17 | 0 | 0 | 0.43 | -0.96 | 0.00 | -0.12 | 8/14/2026 4:00:02 PM EST | |||
| 1,440.00 | 253.20 | 267.25 | 260.23 | % | 0.18 | 0 | 0 | 0.44 | -0.97 | 0.00 | -0.09 | 8/14/2026 4:00:02 PM EST | |||
| 1,460.00 | 270.00 | 288.70 | 279.35 | % | 0.19 | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.07 | 8/14/2026 4:00:02 PM EST | |||
| 1,480.00 | 291.80 | 307.20 | 299.50 | % | 0.20 | 0 | 0 | 0.49 | -0.98 | 0.00 | -0.05 | 8/14/2026 4:00:02 PM EST | |||
| 1,500.00 | 312.60 | 327.20 | 319.90 | % | 0.21 | 0 | 0 | 0.51 | -0.99 | 0.00 | -0.04 | 8/14/2026 4:00:02 PM EST | |||
| 1,520.00 | 332.10 | 348.65 | 340.38 | % | 0.22 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.03 | 8/14/2026 4:00:02 PM EST | |||
| 1,540.00 | 350.95 | 369.15 | 360.05 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 1,560.00 | 373.20 | 390.00 | 381.60 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.02 | 8/14/2026 4:00:02 PM EST | |||
| 1,580.00 | 393.30 | 409.40 | 401.35 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 1,600.00 | 413.30 | 427.20 | 420.25 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 1,620.00 | 432.80 | 447.20 | 440.00 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | -0.01 | 8/14/2026 4:00:02 PM EST | |||
| 1,640.00 | 452.10 | 467.20 | 459.65 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/14/2026 4:00:02 PM EST |